56,910$
0,18%
Echtzeit-Aktienkurs Polaris
Bid:
Ask:
Aktienkurse zur Polaris Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 55,83 | 58,45 | 55,83 | 56,83 | 0,04% | 656.355,00 |
| 25.03.2026 | 57,44 | 57,80 | 56,17 | 56,81 | 0,25% | 811.691,00 |
| 24.03.2026 | 55,11 | 57,46 | 54,72 | 56,67 | 1,50% | 948.070,00 |
| 23.03.2026 | 54,31 | 57,04 | 53,01 | 55,83 | 6,61% | 1.300.691,00 |
| 20.03.2026 | 52,86 | 52,86 | 51,71 | 52,37 | -0,11% | 1.288.182,00 |
| 19.03.2026 | 51,08 | 52,78 | 50,60 | 52,43 | 1,41% | 851.014,00 |
| 18.03.2026 | 53,00 | 53,40 | 51,51 | 51,70 | -3,27% | 774.150,00 |
| 17.03.2026 | 52,27 | 53,58 | 52,27 | 53,45 | 2,79% | 816.770,00 |
| 16.03.2026 | 51,33 | 52,13 | 50,75 | 52,00 | 3,11% | 1.117.439,00 |
| 13.03.2026 | 52,30 | 52,46 | 50,24 | 50,43 | -1,75% | 951.215,00 |
| 12.03.2026 | 52,01 | 54,02 | 51,29 | 51,33 | -4,04% | 1.076.589,00 |
| 11.03.2026 | 52,24 | 53,52 | 51,78 | 53,49 | 1,40% | 1.163.718,00 |
| 10.03.2026 | 52,63 | 53,52 | 51,73 | 52,75 | 0,04% | 762.609,00 |
| 09.03.2026 | 52,47 | 53,20 | 49,91 | 52,73 | -2,96% | 1.645.591,00 |
| 06.03.2026 | 53,09 | 54,85 | 51,61 | 54,34 | -0,37% | 1.006.289,00 |
| 05.03.2026 | 55,18 | 56,00 | 53,63 | 54,54 | -2,68% | 1.175.457,00 |
| 04.03.2026 | 58,00 | 58,24 | 55,85 | 56,04 | -2,42% | 654.803,00 |
| 03.03.2026 | 56,85 | 58,22 | 55,42 | 57,43 | -2,66% | 1.259.539,00 |
| 02.03.2026 | 58,50 | 59,35 | 56,02 | 59,00 | -2,86% | 979.423,00 |
| 27.02.2026 | 62,85 | 63,23 | 60,22 | 60,74 | -4,87% | 1.011.753,00 |
| 26.02.2026 | 62,46 | 63,95 | 61,66 | 63,85 | 2,60% | 594.144,00 |
| 25.02.2026 | 64,16 | 64,31 | 61,45 | 62,23 | -2,74% | 842.031,00 |
| 24.02.2026 | 62,78 | 64,60 | 62,27 | 63,98 | 2,83% | 686.586,00 |
| 23.02.2026 | 65,46 | 65,65 | 61,82 | 62,22 | -6,20% | 856.363,00 |
| 20.02.2026 | 65,02 | 67,70 | 64,92 | 66,33 | 1,50% | 1.198.764,00 |
| 19.02.2026 | 65,28 | 65,60 | 63,90 | 65,35 | -1,51% | 846.999,00 |
| 18.02.2026 | 65,15 | 66,87 | 65,08 | 66,35 | 0,55% | 703.818,00 |
| 17.02.2026 | 65,99 | 66,56 | 64,53 | 65,99 | 0,26% | 626.982,00 |
| 13.02.2026 | 65,79 | 67,63 | 65,61 | 65,82 | -0,41% | 704.872,00 |
| 12.02.2026 | 67,03 | 68,00 | 64,74 | 66,09 | -0,99% | 698.740,00 |
| 11.02.2026 | 67,82 | 68,24 | 66,14 | 66,75 | -1,40% | 825.157,00 |
| 10.02.2026 | 69,71 | 70,05 | 67,67 | 67,70 | -1,88% | 828.736,00 |
| 09.02.2026 | 68,72 | 69,24 | 67,65 | 69,00 | -0,48% | 581.123,00 |
| 06.02.2026 | 67,58 | 70,05 | 67,58 | 69,33 | 3,12% | 623.550,00 |
| 05.02.2026 | 69,74 | 69,74 | 66,84 | 67,23 | -3,81% | 554.066,00 |
| 04.02.2026 | 68,20 | 70,45 | 67,70 | 69,89 | 4,00% | 834.828,00 |
| 03.02.2026 | 64,57 | 67,94 | 64,36 | 67,20 | 4,43% | 939.453,00 |
| 02.02.2026 | 64,20 | 65,20 | 63,00 | 64,35 | 0,80% | 1.901.503,00 |
| 30.01.2026 | 64,10 | 64,97 | 63,56 | 63,84 | -1,30% | 2.608.543,00 |
| 29.01.2026 | 65,59 | 65,59 | 64,01 | 64,68 | -0,40% | 1.422.781,00 |
| 28.01.2026 | 65,50 | 66,68 | 64,46 | 64,94 | -1,87% | 1.341.718,00 |
| 27.01.2026 | 64,30 | 67,27 | 62,58 | 66,18 | -4,24% | 2.569.207,00 |
| 26.01.2026 | 69,68 | 69,94 | 68,25 | 69,11 | 0,03% | 1.193.352,00 |
| 23.01.2026 | 70,81 | 70,81 | 68,94 | 69,09 | -2,58% | 576.545,00 |
| 22.01.2026 | 70,21 | 71,50 | 70,12 | 70,92 | 1,40% | 603.681,00 |
| 21.01.2026 | 68,84 | 70,31 | 68,48 | 69,94 | 2,66% | 527.532,00 |
| 20.01.2026 | 68,14 | 70,58 | 67,28 | 68,13 | -2,60% | 862.013,00 |
| 16.01.2026 | 70,86 | 71,12 | 69,88 | 69,95 | -1,19% | 599.739,00 |
| 15.01.2026 | 71,22 | 71,57 | 69,85 | 70,79 | 0,31% | 582.785,00 |
| 14.01.2026 | 71,17 | 72,25 | 70,00 | 70,57 | -0,37% | 435.033,00 |
| 13.01.2026 | 70,27 | 71,24 | 69,98 | 70,83 | 0,33% | 687.940,00 |
| 12.01.2026 | 70,69 | 71,08 | 69,54 | 70,60 | -1,81% | 935.072,00 |
| 09.01.2026 | 73,97 | 74,47 | 71,50 | 71,90 | -2,31% | 756.440,00 |
| 08.01.2026 | 70,12 | 74,60 | 69,81 | 73,60 | 6,33% | 1.699.001,00 |
| 07.01.2026 | 69,96 | 70,09 | 68,27 | 69,22 | -1,06% | 1.212.259,00 |
| 06.01.2026 | 66,57 | 70,44 | 65,93 | 69,96 | 4,36% | 998.186,00 |
| 05.01.2026 | 66,64 | 68,45 | 66,02 | 67,04 | 0,84% | 671.786,00 |
| 02.01.2026 | 63,83 | 66,55 | 63,10 | 66,48 | 5,11% | 1.051.628,00 |
| 31.12.2025 | 64,42 | 64,56 | 62,61 | 63,25 | -1,88% | 854.363,00 |
| 30.12.2025 | 65,24 | 65,87 | 64,37 | 64,46 | -1,09% | 583.342,00 |
| 29.12.2025 | 65,94 | 66,16 | 64,84 | 65,17 | -1,63% | 627.027,00 |
| 26.12.2025 | 66,25 | 66,64 | 65,83 | 66,25 | -0,05% | 341.896,00 |
| 24.12.2025 | 67,00 | 67,30 | 65,37 | 66,28 | -1,25% | 353.384,00 |
| 23.12.2025 | 68,32 | 68,57 | 66,80 | 67,12 | -2,23% | 571.037,00 |
| 22.12.2025 | 69,71 | 69,98 | 68,51 | 68,65 | -1,32% | 1.279.774,00 |
| 19.12.2025 | 69,79 | 70,79 | 69,21 | 69,57 | -0,24% | 1.516.465,00 |
| 18.12.2025 | 69,97 | 70,50 | 68,74 | 69,74 | 0,59% | 620.861,00 |
| 17.12.2025 | 68,10 | 70,83 | 67,77 | 69,33 | 1,15% | 1.005.760,00 |
| 16.12.2025 | 68,24 | 69,75 | 67,91 | 68,54 | 0,59% | 879.658,00 |
| 15.12.2025 | 68,46 | 68,97 | 67,13 | 68,14 | 0,16% | 858.832,00 |
| 12.12.2025 | 70,00 | 70,07 | 67,58 | 68,03 | -2,44% | 935.392,00 |
| 11.12.2025 | 69,59 | 70,06 | 68,02 | 69,73 | 0,40% | 634.663,00 |
| 10.12.2025 | 66,87 | 71,25 | 66,56 | 69,45 | 3,66% | 1.246.135,00 |
| 09.12.2025 | 66,25 | 67,41 | 66,18 | 67,00 | 0,49% | 645.262,00 |
| 08.12.2025 | 67,50 | 68,08 | 66,44 | 66,67 | -1,16% | 695.741,00 |
| 05.12.2025 | 66,57 | 68,87 | 66,01 | 67,45 | 2,63% | 1.285.035,00 |
| 04.12.2025 | 66,29 | 66,75 | 64,96 | 65,72 | -1,45% | 763.757,00 |
| 03.12.2025 | 66,85 | 68,00 | 66,06 | 66,69 | 0,72% | 806.213,00 |
| 02.12.2025 | 65,22 | 66,49 | 63,87 | 66,21 | 2,10% | 678.224,00 |
| 01.12.2025 | 64,99 | 66,79 | 64,56 | 64,85 | -2,28% | 868.466,00 |
| 28.11.2025 | 66,27 | 67,00 | 65,41 | 66,36 | -0,05% | 466.410,00 |
| 26.11.2025 | 66,52 | 67,68 | 66,26 | 66,39 | -0,70% | 949.586,00 |
| 25.11.2025 | 65,54 | 67,80 | 65,34 | 66,86 | 2,67% | 976.313,00 |
| 24.11.2025 | 63,51 | 65,74 | 62,72 | 65,12 | 2,37% | 635.475,00 |
| 21.11.2025 | 60,63 | 64,35 | 60,20 | 63,61 | 6,32% | 1.028.951,00 |
| 20.11.2025 | 62,29 | 63,40 | 59,63 | 59,83 | -3,78% | 1.516.855,00 |
| 19.11.2025 | 62,84 | 63,62 | 61,86 | 62,18 | -0,88% | 484.627,00 |
| 18.11.2025 | 62,01 | 63,29 | 61,59 | 62,73 | 0,16% | 532.801,00 |
| 17.11.2025 | 64,05 | 64,41 | 62,08 | 62,63 | -2,78% | 829.854,00 |
| 14.11.2025 | 63,11 | 64,84 | 61,92 | 64,42 | -0,62% | 623.426,00 |
| 13.11.2025 | 65,70 | 66,43 | 64,23 | 64,82 | -1,76% | 633.936,00 |
| 12.11.2025 | 65,50 | 67,00 | 64,94 | 65,98 | 1,24% | 853.925,00 |
| 11.11.2025 | 65,26 | 66,20 | 64,20 | 65,17 | 0,82% | 1.218.384,00 |
| 10.11.2025 | 66,11 | 66,11 | 64,13 | 64,64 | -1,46% | 833.879,00 |
| 07.11.2025 | 64,91 | 66,70 | 64,91 | 65,60 | 0,78% | 693.921,00 |
| 06.11.2025 | 65,46 | 66,37 | 64,59 | 65,09 | -0,82% | 540.327,00 |
| 05.11.2025 | 64,35 | 66,64 | 63,98 | 65,63 | 2,53% | 781.289,00 |
| 04.11.2025 | 64,61 | 65,15 | 63,65 | 64,01 | -2,50% | 822.599,00 |
| 03.11.2025 | 65,66 | 66,30 | 63,71 | 65,65 | -0,68% | 1.631.712,00 |
| 31.10.2025 | 66,91 | 66,91 | 65,00 | 66,10 | -1,77% | 1.387.163,00 |